시장 데이터를 불러오는 중
전체 종목
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF 과거 주가
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF · SIXZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF · SIXZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,635 | ₩43,768 | ₩43,635 | ₩43,701 | +0.15% | 5.2천 |
| 2026.10.08 | ₩43,608 | ₩43,661 | ₩43,555 | ₩43,555 | -0.12% | 1.1만 |
| 2026.10.07 | ₩43,581 | ₩43,675 | ₩43,581 | ₩43,621 | +0.09% | 3.6천 |
| 2026.10.06 | ₩43,623 | ₩43,715 | ₩43,623 | ₩43,635 | +0.03% | 3.6천 |
| 2026.10.05 | ₩43,524 | ₩43,595 | ₩43,461 | ₩43,595 | +0.16% | 6.7천 |
| 2026.10.02 | ₩43,460 | ₩43,515 | ₩43,368 | ₩43,515 | +0.13% | 6.2천 |
| 2026.10.01 | ₩43,124 | ₩43,247 | ₩43,120 | ₩43,194 | +0.16% | 1.5천 |
| 2026.09.30 | ₩43,381 | ₩43,381 | ₩43,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,206 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩43,154 | ₩43,261 | ₩43,154 | ₩43,234 | +0.19% | 1.7천 |
|---|
| 2026.09.28 | ₩43,247 | ₩43,321 | ₩43,226 | ₩43,239 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩43,287 | ₩43,408 | ₩43,287 | ₩43,408 | +0.28% | 5.5만 |
|---|
| 2026.09.24 | ₩43,154 | ₩43,328 | ₩43,141 | ₩43,287 | +0.31% | 6.3천 |
|---|
| 2026.09.23 | ₩43,394 | ₩43,394 | ₩43,234 | ₩43,274 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩43,394 | ₩43,457 | ₩43,368 | ₩43,421 | +0.06% | 2.1천 |
|---|
| 2026.09.21 | ₩43,314 | ₩43,394 | ₩43,287 | ₩43,394 | +0.19% | 2.1천 |
|---|
| 2026.09.18 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,060 | ₩43,114 | ₩43,060 | ₩43,087 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩42,954 | ₩42,974 | ₩42,800 | ₩42,800 | -0.36% | 800 |
|---|
| 2026.09.15 | ₩42,900 | ₩42,900 | ₩42,888 | ₩42,888 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩42,967 | ₩43,040 | ₩42,967 | ₩43,034 | +0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩43,080 | ₩43,127 | ₩43,034 | ₩43,080 | 0.00% | 3.8천 |
|---|
| 2026.09.10 | ₩42,912 | ₩42,912 | ₩42,833 | ₩42,867 | -0.11% | 4.2천 |
|---|
| 2026.09.09 | ₩43,007 | ₩43,007 | ₩42,974 | ₩43,007 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩43,100 | ₩43,139 | ₩43,060 | ₩43,060 | -0.09% | 2.7천 |
|---|
| 2026.09.04 | ₩43,201 | ₩43,210 | ₩43,154 | ₩43,154 | -0.11% | 5.1천 |
|---|
| 2026.09.03 | ₩43,114 | ₩43,247 | ₩43,114 | ₩43,207 | +0.22% | 3.6천 |
|---|
| 2026.09.02 | ₩43,034 | ₩43,060 | ₩43,007 | ₩43,026 | -0.02% | 1.2천 |
|---|
| 2026.09.01 | ₩42,927 | ₩42,967 | ₩42,887 | ₩42,887 | -0.09% | 1.2만 |
|---|
| 2026.08.31 | ₩43,020 | ₩43,034 | ₩43,020 | ₩43,034 | +0.03% | 1.5천 |
|---|
| 2026.08.28 | ₩43,074 | ₩43,141 | ₩43,047 | ₩43,060 | -0.03% | 1.2천 |
|---|
| 2026.08.27 | ₩42,994 | ₩43,087 | ₩42,982 | ₩43,087 | +0.22% | 5.1천 |
|---|
| 2026.08.26 | ₩42,959 | ₩42,994 | ₩42,900 | ₩42,927 | -0.07% | 1.7천 |
|---|
| 2026.08.25 | ₩42,927 | ₩42,980 | ₩42,913 | ₩42,927 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩42,907 | ₩42,940 | ₩42,877 | ₩42,907 | 0.00% | 4.4천 |
|---|
| 2026.08.21 | ₩42,934 | ₩42,980 | ₩42,887 | ₩42,900 | -0.08% | 1.5만 |
|---|
| 2026.08.20 | ₩42,900 | ₩42,971 | ₩42,860 | ₩42,863 | -0.09% | 2.7천 |
|---|
| 2026.08.19 | ₩42,940 | ₩42,994 | ₩42,940 | ₩42,980 | +0.09% | 1.4천 |
|---|
| 2026.08.18 | ₩42,927 | ₩42,976 | ₩42,924 | ₩42,924 | -0.01% | 5천 |
|---|
| 2026.08.17 | ₩43,020 | ₩43,022 | ₩42,980 | ₩42,980 | -0.09% | 2.9천 |
|---|
| 2026.08.14 | ₩43,020 | ₩43,074 | ₩43,020 | ₩43,054 | +0.08% | 2.2천 |
|---|
| 2026.08.13 | ₩43,074 | ₩43,074 | ₩43,020 | ₩43,047 | -0.06% | 3.1천 |
|---|
| 2026.08.12 | ₩42,940 | ₩42,994 | ₩42,927 | ₩42,967 | +0.06% | 5.4천 |
|---|
| 2026.08.11 | ₩42,967 | ₩42,967 | ₩42,873 | ₩42,913 | -0.12% | 9.4천 |
|---|
| 2026.08.10 | ₩42,900 | ₩42,940 | ₩42,900 | ₩42,940 | +0.09% | 1.5천 |
|---|
| 2026.08.07 | ₩42,913 | ₩42,920 | ₩42,875 | ₩42,920 | +0.02% | 1.8천 |
|---|
| 2026.08.06 | ₩42,820 | ₩42,860 | ₩42,820 | ₩42,853 | +0.08% | 1.2천 |
|---|
| 2026.08.05 | ₩42,900 | ₩42,927 | ₩42,446 | ₩42,446 | -1.06% | 6.6천 |
|---|
| 2026.08.04 | ₩42,700 | ₩42,887 | ₩42,700 | ₩42,820 | +0.28% | 4.9천 |
|---|
| 2026.08.03 | ₩42,546 | ₩42,646 | ₩42,546 | ₩42,580 | +0.08% | 1.4만 |
|---|
| 2026.07.31 | ₩42,139 | ₩42,353 | ₩42,139 | ₩42,326 | +0.44% | 4.2천 |
|---|
| 2026.07.30 | ₩42,112 | ₩42,206 | ₩42,005 | ₩42,206 | +0.22% | 4.6천 |
|---|
| 2026.07.29 | ₩41,972 | ₩42,179 | ₩41,808 | ₩41,808 | -0.39% | 1.7천 |
|---|
| 2026.07.28 | ₩42,020 | ₩42,206 | ₩42,019 | ₩42,184 | +0.39% | 3.8천 |
|---|
| 2026.07.27 | ₩42,192 | ₩42,192 | ₩42,017 | ₩42,105 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩42,112 | ₩42,152 | ₩42,067 | ₩42,067 | -0.11% | 1.4천 |
|---|
| 2026.07.23 | ₩42,079 | ₩42,125 | ₩41,938 | ₩42,059 | -0.05% | 5천 |
|---|
| 2026.07.22 | ₩42,359 | ₩42,373 | ₩42,272 | ₩42,366 | +0.02% | 7.3천 |
|---|
| 2026.07.21 | ₩42,219 | ₩42,312 | ₩42,192 | ₩42,286 | +0.16% | 5.2천 |
|---|
| 2026.07.20 | ₩42,259 | ₩42,286 | ₩42,099 | ₩42,099 | -0.38% | 2.8천 |
|---|
| 2026.07.17 | ₩42,232 | ₩42,232 | ₩42,164 | ₩42,164 | -0.16% | 600 |
|---|
| 2026.07.16 | ₩42,399 | ₩42,399 | ₩42,292 | ₩42,326 | -0.17% | 1.1천 |
|---|
| 2026.07.15 | ₩42,379 | ₩42,421 | ₩42,286 | ₩42,421 | +0.10% | 3천 |
|---|
| 2026.07.14 | ₩42,326 | ₩42,379 | ₩42,272 | ₩42,312 | -0.03% | 1만 |
|---|
| 2026.07.13 | ₩42,346 | ₩42,346 | ₩42,246 | ₩42,286 | -0.14% | 2천 |
|---|
| 2026.07.10 | ₩42,326 | ₩42,373 | ₩42,326 | ₩42,366 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩42,219 | ₩42,312 | ₩42,211 | ₩42,246 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩42,112 | ₩42,145 | ₩42,032 | ₩42,145 | +0.08% | 4.6천 |
|---|
| 2026.07.07 | ₩42,125 | ₩42,266 | ₩42,112 | ₩42,125 | 0.00% | 6.5만 |
|---|
| 2026.07.06 | ₩42,232 | ₩42,272 | ₩42,179 | ₩42,219 | -0.03% | 3.2천 |
|---|
| 2026.07.02 | ₩42,246 | ₩42,246 | ₩42,032 | ₩42,081 | -0.39% | 3.2천 |
|---|
| 2026.07.01 | ₩41,979 | ₩42,299 | ₩41,979 | ₩42,045 | +0.16% | 6.5천 |
|---|
| 2026.06.30 | ₩42,059 | ₩42,105 | ₩42,059 | ₩42,105 | +0.11% | 8.1천 |
|---|
| 2026.06.29 | ₩41,832 | ₩41,938 | ₩41,832 | ₩41,912 | +0.19% | 1천 |
|---|
| 2026.06.26 | ₩41,765 | ₩41,792 | ₩41,564 | ₩41,564 | -0.48% | 6.5천 |
|---|
| 2026.06.25 | ₩41,685 | ₩41,792 | ₩41,685 | ₩41,737 | +0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩41,845 | ₩41,898 | ₩41,714 | ₩41,714 | -0.31% | 800 |
|---|
| 2026.06.23 | ₩41,818 | ₩41,832 | ₩41,778 | ₩41,781 | -0.09% | 6.2천 |
|---|
| 2026.06.22 | ₩42,019 | ₩42,132 | ₩41,965 | ₩41,965 | -0.13% | 2.1천 |
|---|
| 2026.06.18 | ₩42,032 | ₩42,072 | ₩41,999 | ₩42,052 | +0.05% | 4.6천 |
|---|
| 2026.06.17 | ₩42,206 | ₩42,206 | ₩41,837 | ₩41,837 | -0.87% | 9.2천 |
|---|
| 2026.06.16 | ₩42,159 | ₩42,159 | ₩42,045 | ₩42,045 | -0.27% | 5.9천 |
|---|
| 2026.06.15 | ₩42,125 | ₩42,152 | ₩42,059 | ₩42,145 | +0.05% | 7.8천 |
|---|
| 2026.06.12 | ₩41,678 | ₩41,845 | ₩41,678 | ₩41,806 | +0.31% | 5.6천 |
|---|
| 2026.06.11 | ₩41,528 | ₩41,725 | ₩41,391 | ₩41,725 | +0.47% | 4.6천 |
|---|
| 2026.06.10 | ₩41,645 | ₩41,645 | ₩41,364 | ₩41,410 | -0.56% | 1.4천 |
|---|
| 2026.06.09 | ₩41,792 | ₩41,912 | ₩41,317 | ₩41,671 | -0.29% | 1.6만 |
|---|
| 2026.06.08 | ₩41,952 | ₩41,952 | ₩41,698 | ₩41,698 | -0.60% | 1.2만 |
|---|
| 2026.06.05 | ₩42,039 | ₩42,039 | ₩41,631 | ₩41,694 | -0.82% | 1.4만 |
|---|
| 2026.06.04 | ₩42,125 | ₩42,152 | ₩42,000 | ₩42,085 | -0.10% | 1.4만 |
|---|
| 2026.06.03 | ₩42,099 | ₩42,112 | ₩41,992 | ₩41,992 | -0.25% | 970.4만 |
|---|
| 2026.06.02 | ₩42,085 | ₩42,179 | ₩42,085 | ₩42,132 | +0.11% | 2.4만 |
|---|
| 2026.06.01 | ₩42,072 | ₩42,139 | ₩42,032 | ₩42,073 | +0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩42,112 | ₩42,112 | ₩42,019 | ₩42,085 | -0.06% | 4.4만 |
|---|
| 2026.05.28 | ₩41,885 | ₩42,072 | ₩41,885 | ₩42,005 | +0.29% | 4.5만 |
|---|
| 2026.05.27 | ₩41,898 | ₩41,952 | ₩41,872 | ₩41,918 | +0.05% | 10.1만 |
|---|
| 2026.05.26 | ₩41,890 | ₩41,938 | ₩41,845 | ₩41,909 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩41,844 | ₩41,885 | ₩41,751 | ₩41,805 | -0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩41,685 | ₩41,778 | ₩41,564 | ₩41,725 | +0.10% | 5만 |
|---|
| 2026.05.20 | ₩41,645 | ₩41,698 | ₩41,511 | ₩41,698 | +0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩41,511 | ₩41,605 | ₩41,458 | ₩41,498 | -0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩41,579 | ₩41,658 | ₩41,498 | ₩41,591 | +0.03% | 2.7만 |
|---|
| 2026.05.15 | ₩41,698 | ₩41,698 | ₩41,524 | ₩41,618 | -0.19% | 26.7만 |
|---|
| 2026.05.14 | ₩41,698 | ₩41,818 | ₩41,645 | ₩41,758 | +0.14% | 64.4만 |
|---|
| 2026.05.13 | ₩41,551 | ₩41,685 | ₩41,524 | ₩41,645 | +0.23% | 9만 |
|---|
| 2026.05.12 | ₩41,491 | ₩41,578 | ₩41,406 | ₩41,511 | +0.05% | 2.4만 |
|---|
| 2026.05.11 | ₩41,511 | ₩41,658 | ₩41,511 | ₩41,558 | +0.11% | 2.5만 |
|---|
| 2026.05.08 | ₩41,564 | ₩41,578 | ₩41,538 | ₩41,546 | -0.04% | 5.7만 |
|---|
| 2026.05.07 | ₩41,498 | ₩41,524 | ₩41,357 | ₩41,431 | -0.16% | 4.2만 |
|---|
| 2026.05.06 | ₩41,324 | ₩41,470 | ₩41,324 | ₩41,458 | +0.32% | 3.3만 |
|---|
| 2026.05.05 | ₩41,204 | ₩41,284 | ₩41,177 | ₩41,284 | +0.19% | 13.1만 |
|---|
| 2026.05.04 | ₩41,164 | ₩41,170 | ₩41,004 | ₩41,044 | -0.29% | 505.7만 |
|---|
| 2026.05.01 | ₩41,204 | ₩41,311 | ₩41,191 | ₩41,231 | +0.06% | 7.9만 |
|---|
| 2026.04.30 | ₩40,736 | ₩41,191 | ₩40,656 | ₩41,150 | +1.02% | 388.3만 |
|---|
| 2026.04.29 | ₩40,670 | ₩40,750 | ₩40,603 | ₩40,683 | +0.03% | 2.9만 |
|---|
| 2026.04.28 | ₩40,703 | ₩40,748 | ₩40,563 | ₩40,703 | 0.00% | 3.5천 |
|---|
| 2026.04.27 | ₩40,563 | ₩40,950 | ₩40,563 | ₩40,950 | +0.95% | 1.5만 |
|---|
| 2026.04.24 | ₩40,663 | ₩40,883 | ₩40,636 | ₩40,865 | +0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩40,722 | ₩40,790 | ₩40,544 | ₩40,563 | -0.39% | 5.5천 |
|---|
| 2026.04.22 | ₩40,563 | ₩40,719 | ₩40,563 | ₩40,719 | +0.39% | 4천 |
|---|
| 2026.04.21 | ₩40,616 | ₩40,690 | ₩40,393 | ₩40,393 | -0.55% | 3.4천 |
|---|
| 2026.04.20 | ₩40,670 | ₩40,670 | ₩40,523 | ₩40,603 | -0.16% | 3천 |
|---|
| 2026.04.17 | ₩40,656 | ₩40,750 | ₩40,623 | ₩40,674 | +0.04% | 4.5천 |
|---|
| 2026.04.16 | ₩40,229 | ₩40,322 | ₩40,189 | ₩40,244 | +0.04% | 3천 |
|---|
| 2026.04.15 | ₩40,017 | ₩40,229 | ₩40,002 | ₩40,229 | +0.53% | 6.3천 |
|---|
| 2026.04.14 | ₩39,828 | ₩39,975 | ₩39,828 | ₩39,950 | +0.31% | 2.6천 |
|---|
| 2026.04.13 | ₩39,294 | ₩39,620 | ₩39,294 | ₩39,620 | +0.83% | 6.4천 |
|---|
| 2026.04.10 | ₩39,441 | ₩39,508 | ₩39,387 | ₩39,401 | -0.10% | 8.5천 |
|---|
| 2026.04.09 | ₩39,254 | ₩39,508 | ₩39,242 | ₩39,461 | +0.53% | 3.4천 |
|---|
| 2026.04.08 | ₩39,321 | ₩39,374 | ₩39,222 | ₩39,327 | +0.02% | 8천 |
|---|
| 2026.04.07 | ₩38,853 | ₩38,919 | ₩38,740 | ₩38,919 | +0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩38,800 | ₩38,933 | ₩38,800 | ₩38,907 | +0.28% | 4.9천 |
|---|
| 2026.04.02 | ₩38,706 | ₩38,907 | ₩38,706 | ₩38,813 | +0.28% | 5.3천 |
|---|
| 2026.04.01 | ₩38,853 | ₩38,867 | ₩38,800 | ₩38,840 | -0.03% | 2.5천 |
|---|
| 2026.03.31 | ₩38,546 | ₩38,734 | ₩38,479 | ₩38,734 | +0.49% | 6.6천 |
|---|
| 2026.03.30 | ₩38,379 | ₩38,386 | ₩38,225 | ₩38,266 | -0.30% | 4.8만 |
|---|
| 2026.03.27 | ₩38,399 | ₩38,479 | ₩38,306 | ₩38,306 | -0.24% | 3.2천 |
|---|
| 2026.03.26 | ₩38,733 | ₩38,813 | ₩38,561 | ₩38,566 | -0.43% | 5.9천 |
|---|
| 2026.03.25 | ₩38,855 | ₩38,880 | ₩38,826 | ₩38,833 | -0.05% | 3.9천 |
|---|
| 2026.03.24 | ₩38,786 | ₩38,826 | ₩38,721 | ₩38,748 | -0.10% | 2천 |
|---|
| 2026.03.23 | ₩38,960 | ₩38,967 | ₩38,786 | ₩38,841 | -0.31% | 3.4천 |
|---|
| 2026.03.20 | ₩38,853 | ₩38,853 | ₩38,559 | ₩38,626 | -0.58% | 5.2천 |
|---|
| 2026.03.19 | ₩38,833 | ₩38,900 | ₩38,760 | ₩38,900 | +0.17% | 2.8천 |
|---|
| 2026.03.18 | ₩39,187 | ₩39,187 | ₩38,945 | ₩38,945 | -0.62% | 3.1천 |
|---|
| 2026.03.17 | ₩39,347 | ₩39,347 | ₩39,200 | ₩39,226 | -0.31% | 4.1천 |
|---|
| 2026.03.16 | ₩39,241 | ₩39,241 | ₩39,134 | ₩39,186 | -0.14% | 1.6천 |
|---|
| 2026.03.13 | ₩39,144 | ₩39,144 | ₩38,987 | ₩38,987 | -0.40% | 2천 |
|---|
| 2026.03.12 | ₩39,227 | ₩39,279 | ₩39,115 | ₩39,115 | -0.29% | 2.9천 |
|---|
| 2026.03.11 | ₩39,454 | ₩39,508 | ₩39,365 | ₩39,453 | -0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩39,387 | ₩39,628 | ₩39,387 | ₩39,450 | +0.16% | 2.6천 |
|---|
| 2026.03.09 | ₩38,947 | ₩39,554 | ₩38,947 | ₩39,521 | +1.47% | 6.3천 |
|---|
| 2026.03.06 | ₩39,302 | ₩39,422 | ₩39,281 | ₩39,302 | 0.00% | 4.7천 |
|---|
| 2026.03.05 | ₩39,614 | ₩39,628 | ₩39,401 | ₩39,602 | -0.03% | 7.8천 |
|---|
| 2026.03.04 | ₩39,735 | ₩39,842 | ₩39,735 | ₩39,772 | +0.09% | 6.8천 |
|---|
| 2026.03.03 | ₩39,269 | ₩39,601 | ₩39,269 | ₩39,601 | +0.85% | 5.1천 |
|---|
| 2026.03.02 | ₩39,695 | ₩39,836 | ₩39,695 | ₩39,815 | +0.30% | 4.1천 |
|---|
| 2026.02.27 | ₩39,775 | ₩39,775 | ₩39,679 | ₩39,760 | -0.04% | 6.6천 |
|---|
| 2026.02.26 | ₩39,935 | ₩39,935 | ₩39,741 | ₩39,868 | -0.17% | 5.1천 |
|---|
| 2026.02.25 | ₩39,975 | ₩40,029 | ₩39,922 | ₩40,029 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩39,757 | ₩39,827 | ₩39,745 | ₩39,827 | +0.17% | 1.8천 |
|---|
| 2026.02.23 | ₩39,908 | ₩39,908 | ₩39,548 | ₩39,548 | -0.90% | 4.2천 |
|---|
| 2026.02.20 | ₩39,681 | ₩39,908 | ₩39,681 | ₩39,828 | +0.37% | 8.9천 |
|---|
| 2026.02.19 | ₩39,695 | ₩39,795 | ₩39,614 | ₩39,693 | -0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩39,842 | ₩39,902 | ₩39,748 | ₩39,797 | -0.11% | 4.6천 |
|---|
| 2026.02.17 | ₩39,628 | ₩39,729 | ₩39,481 | ₩39,628 | 0.00% | 4.6천 |
|---|
| 2026.02.13 | ₩39,534 | ₩39,801 | ₩39,534 | ₩39,582 | +0.12% | 6.8천 |
|---|
| 2026.02.12 | ₩39,975 | ₩40,038 | ₩39,534 | ₩39,534 | -1.10% | 5천 |
|---|
| 2026.02.11 | ₩40,022 | ₩40,022 | ₩39,895 | ₩39,980 | -0.10% | 6.4천 |
|---|
| 2026.02.10 | ₩40,109 | ₩40,109 | ₩39,935 | ₩39,935 | -0.43% | 4.4천 |
|---|
| 2026.02.09 | ₩39,922 | ₩40,082 | ₩39,922 | ₩40,042 | +0.30% | 1.4천 |
|---|
| 2026.02.06 | ₩39,728 | ₩39,895 | ₩39,719 | ₩39,895 | +0.42% | 2.3천 |
|---|
| 2026.02.05 | ₩39,655 | ₩39,655 | ₩39,401 | ₩39,438 | -0.55% | 6.5천 |
|---|
| 2026.02.04 | ₩39,820 | ₩39,868 | ₩39,574 | ₩39,739 | -0.20% | 3.6천 |
|---|
| 2026.02.03 | ₩40,042 | ₩40,042 | ₩39,614 | ₩39,848 | -0.48% | 4.2천 |
|---|
| 2026.02.02 | ₩40,082 | ₩40,082 | ₩40,042 | ₩40,047 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩40,362 | ₩40,362 | ₩39,828 | ₩39,914 | -1.11% | 6천 |
|---|
| 2026.01.29 | ₩39,788 | ₩40,002 | ₩39,721 | ₩40,002 | +0.54% | 7.4천 |
|---|
| 2026.01.28 | ₩40,058 | ₩40,109 | ₩39,991 | ₩40,042 | -0.04% | 7천 |
|---|
| 2026.01.27 | ₩40,062 | ₩40,109 | ₩40,002 | ₩40,042 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩39,988 | ₩40,029 | ₩39,910 | ₩39,954 | -0.09% | 4.6천 |
|---|
| 2026.01.23 | ₩39,868 | ₩39,872 | ₩39,751 | ₩39,819 | -0.12% | 3.9천 |
|---|
| 2026.01.22 | ₩39,908 | ₩39,908 | ₩39,708 | ₩39,808 | -0.25% | 7천 |
|---|
| 2026.01.21 | ₩39,651 | ₩39,695 | ₩39,481 | ₩39,695 | +0.11% | 4.4천 |
|---|
| 2026.01.20 | ₩39,508 | ₩39,524 | ₩39,403 | ₩39,403 | -0.26% | 1.8천 |
|---|
| 2026.01.16 | ₩39,922 | ₩39,975 | ₩39,868 | ₩39,916 | -0.01% | 2.9천 |
|---|
| 2026.01.15 | ₩39,908 | ₩40,029 | ₩39,842 | ₩39,908 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩39,708 | ₩39,823 | ₩39,655 | ₩39,820 | +0.28% | 5.7천 |
|---|
| 2026.01.13 | ₩39,975 | ₩39,975 | ₩39,816 | ₩39,928 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩39,882 | ₩40,029 | ₩39,882 | ₩39,964 | +0.21% | 3.4천 |
|---|
| 2026.01.09 | ₩39,735 | ₩39,988 | ₩39,735 | ₩39,988 | +0.64% | 2.3천 |
|---|
| 2026.01.08 | ₩39,775 | ₩39,855 | ₩39,735 | ₩39,828 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩39,828 | ₩39,908 | ₩39,803 | ₩39,828 | 0.00% | 1.3만 |
|---|
| 2026.01.06 | ₩39,764 | ₩39,895 | ₩39,755 | ₩39,882 | +0.30% | 1.1만 |
|---|
| 2026.01.05 | ₩39,721 | ₩39,775 | ₩39,715 | ₩39,761 | +0.10% | 4.1만 |
|---|
| 2026.01.02 | ₩39,761 | ₩39,761 | ₩39,508 | ₩39,601 | -0.40% | 4.7천 |
|---|
| 2025.12.31 | ₩39,601 | ₩39,721 | ₩39,548 | ₩39,548 | -0.13% | 9.7천 |
|---|
| 2025.12.30 | ₩39,668 | ₩39,761 | ₩39,668 | ₩39,716 | +0.12% | 2.3천 |
|---|
| 2025.12.29 | ₩39,715 | ₩39,731 | ₩39,641 | ₩39,731 | +0.04% | 4천 |
|---|
| 2025.12.26 | ₩39,801 | ₩39,815 | ₩39,695 | ₩39,772 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩39,727 | ₩39,815 | ₩39,727 | ₩39,769 | +0.11% | 3.8천 |
|---|
| 2025.12.23 | ₩39,614 | ₩39,761 | ₩39,614 | ₩39,703 | +0.22% | 3.8천 |
|---|
| 2025.12.22 | ₩39,601 | ₩39,655 | ₩39,534 | ₩39,602 | +0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩39,454 | ₩39,494 | ₩39,374 | ₩39,456 | +0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩39,293 | ₩39,574 | ₩39,187 | ₩39,274 | -0.05% | 2만 |
|---|
| 2025.12.17 | ₩39,254 | ₩39,254 | ₩39,054 | ₩39,082 | -0.44% | 4.9천 |
|---|
| 2025.12.16 | ₩39,374 | ₩39,374 | ₩39,227 | ₩39,315 | -0.15% | 4.1천 |
|---|
| 2025.12.15 | ₩39,347 | ₩39,401 | ₩39,321 | ₩39,383 | +0.09% | 5.1천 |
|---|
| 2025.12.12 | ₩39,481 | ₩39,481 | ₩39,321 | ₩39,382 | -0.25% | 4.7천 |
|---|
| 2025.12.11 | ₩39,508 | ₩39,628 | ₩39,468 | ₩39,589 | +0.21% | 3.9천 |
|---|
| 2025.12.10 | ₩39,428 | ₩39,562 | ₩39,401 | ₩39,560 | +0.34% | 4.7천 |
|---|
| 2025.12.09 | ₩39,428 | ₩39,468 | ₩39,363 | ₩39,381 | -0.12% | 2.6천 |
|---|
| 2025.12.08 | ₩39,350 | ₩39,428 | ₩39,350 | ₩39,363 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩39,561 | ₩39,561 | ₩39,415 | ₩39,481 | -0.20% | 3.1천 |
|---|
| 2025.12.04 | ₩39,401 | ₩39,428 | ₩39,307 | ₩39,389 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩39,374 | ₩39,441 | ₩39,307 | ₩39,375 | +0.00% | 7.4천 |
|---|
| 2025.12.02 | ₩39,067 | ₩39,387 | ₩39,067 | ₩39,307 | +0.62% | 7.9천 |
|---|
| 2025.12.01 | ₩39,253 | ₩39,334 | ₩39,241 | ₩39,241 | -0.03% | 1.4만 |
|---|
| 2025.11.28 | ₩39,307 | ₩39,347 | ₩39,241 | ₩39,322 | +0.04% | 5.2천 |
|---|
| 2025.11.26 | ₩39,120 | ₩39,321 | ₩39,120 | ₩39,234 | +0.29% | 3.8천 |
|---|
| 2025.11.25 | ₩38,800 | ₩39,120 | ₩38,800 | ₩39,111 | +0.80% | 3.9천 |
|---|
| 2025.11.24 | ₩38,706 | ₩38,933 | ₩38,706 | ₩38,813 | +0.28% | 4.3천 |
|---|
| 2025.11.21 | ₩38,312 | ₩38,693 | ₩38,312 | ₩38,533 | +0.58% | 6.6천 |
|---|
| 2025.11.20 | ₩39,000 | ₩39,040 | ₩38,268 | ₩38,290 | -1.82% | 5.9천 |
|---|
| 2025.11.19 | ₩38,706 | ₩38,733 | ₩38,562 | ₩38,629 | -0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩38,599 | ₩38,676 | ₩38,426 | ₩38,482 | -0.30% | 5.4천 |
|---|
| 2025.11.17 | ₩38,940 | ₩38,973 | ₩38,666 | ₩38,696 | -0.63% | 2.5만 |
|---|
| 2025.11.14 | ₩38,760 | ₩39,004 | ₩38,760 | ₩38,900 | +0.36% | 9.1천 |
|---|
| 2025.11.13 | ₩39,107 | ₩39,107 | ₩38,853 | ₩38,873 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩39,214 | ₩39,294 | ₩39,188 | ₩39,246 | +0.08% | 5.6천 |
|---|
| 2025.11.11 | ₩39,254 | ₩39,254 | ₩39,134 | ₩39,254 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩39,067 | ₩39,548 | ₩39,028 | ₩39,202 | +0.35% | 1.4만 |
|---|
| 2025.11.07 | ₩38,701 | ₩38,853 | ₩38,626 | ₩38,843 | +0.37% | 4.5천 |
|---|
| 2025.11.06 | ₩39,241 | ₩39,241 | ₩38,833 | ₩38,841 | -1.02% | 3.2만 |
|---|
| 2025.11.05 | ₩38,973 | ₩39,174 | ₩38,947 | ₩39,094 | +0.31% | 84만 |
|---|
| 2025.11.04 | ₩39,200 | ₩39,200 | ₩38,971 | ₩38,973 | -0.58% | 13.1만 |
|---|
| 2025.11.03 | ₩39,294 | ₩39,307 | ₩39,134 | ₩39,261 | -0.08% | 7.2만 |
|---|
| 2025.10.31 | ₩39,187 | ₩39,199 | ₩39,147 | ₩39,147 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩39,163 | ₩39,174 | ₩39,134 | ₩39,135 | -0.07% | 4천 |
|---|
| 2025.10.29 | ₩39,174 | ₩39,187 | ₩39,080 | ₩39,123 | -0.13% | 1.5만 |
|---|
| 2025.10.28 | ₩39,134 | ₩39,134 | ₩39,115 | ₩39,115 | -0.05% | 400 |
|---|
| 2025.10.27 | ₩39,104 | ₩39,123 | ₩39,104 | ₩39,123 | +0.05% | 300 |
|---|
| 2025.10.24 | ₩39,104 | ₩39,119 | ₩39,104 | ₩39,119 | +0.04% | 200 |
|---|
| 2025.10.23 | ₩39,107 | ₩39,132 | ₩39,096 | ₩39,096 | -0.03% | 900 |
|---|
| 2025.10.22 | ₩39,120 | ₩39,134 | ₩39,095 | ₩39,095 | -0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩39,054 | ₩39,102 | ₩39,054 | ₩39,102 | +0.12% | 200 |
|---|
| 2025.10.17 | ₩38,987 | ₩39,044 | ₩38,987 | ₩39,044 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩38,947 | ₩38,989 | ₩38,935 | ₩38,989 | +0.11% | 500 |
|---|
| 2025.10.15 | ₩39,013 | ₩39,054 | ₩39,013 | ₩39,042 | +0.07% | 2.7천 |
|---|
| 2025.10.14 | ₩39,015 | ₩39,015 | ₩39,015 | ₩39,015 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,027 | ₩39,027 | ₩39,027 | ₩39,027 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩39,055 | ₩39,055 | ₩38,920 | ₩38,947 | -0.28% | 1천 |
|---|